Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Durect Corp (NQ: DRRX )

0.9596 +0.0058 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.500 6.739 6.050 6.150 124,997 -0.34(-5.24%)
May 30, 2023 6.140 6.710 6.092 6.490 83,696 +0.47(+7.81%)
May 26, 2023 6.020 6.372 5.760 6.020 274,947 +0.08(+1.35%)
May 25, 2023 6.030 6.180 5.940 5.940 90,598 -0.12(-1.98%)
May 24, 2023 6.200 6.210 5.840 6.060 75,231 -0.16(-2.57%)
May 23, 2023 6.390 6.570 6.140 6.220 127,726 -0.23(-3.57%)
May 22, 2023 7.300 7.460 6.250 6.450 377,616 -0.55(-7.86%)
May 19, 2023 5.800 7.160 5.730 7.000 390,655 +1.31(+23.02%)
May 18, 2023 5.300 5.710 5.230 5.690 115,262 +0.39(+7.36%)
May 17, 2023 5.230 5.490 5.050 5.300 152,010 +0.10(+1.92%)
May 16, 2023 5.320 5.320 5.150 5.200 57,426 -0.09(-1.70%)
May 15, 2023 4.960 5.370 4.910 5.290 77,773 +0.40(+8.18%)
May 12, 2023 5.020 5.080 4.760 4.890 63,888 -0.06(-1.21%)
May 11, 2023 5.230 5.330 4.830 4.950 150,395 -0.23(-4.44%)
May 10, 2023 4.670 5.350 4.634 5.180 233,775 +0.56(+12.12%)
May 09, 2023 4.740 4.848 4.475 4.620 109,035 -0.18(-3.75%)
May 08, 2023 4.330 4.905 4.330 4.800 173,502 +0.46(+10.60%)
May 05, 2023 4.260 4.410 4.200 4.340 188,087 +0.10(+2.36%)
May 04, 2023 4.070 4.276 4.060 4.240 93,853 +0.13(+3.16%)
May 03, 2023 4.150 4.270 4.090 4.110 186,958 -0.04(-0.96%)
May 02, 2023 4.200 4.210 4.120 4.150 135,309 -0.05(-1.19%)
May 01, 2023 4.180 4.270 4.150 4.200 76,810 +0.00(+0.00%)
Apr 28, 2023 4.100 4.320 4.100 4.200 116,774 +0.08(+1.94%)
Apr 27, 2023 4.180 4.190 4.070 4.120 61,152 -0.01(-0.24%)
Apr 26, 2023 4.250 4.320 4.080 4.130 151,719 -0.11(-2.59%)
Apr 25, 2023 4.420 4.450 4.240 4.240 104,357 -0.19(-4.29%)
Apr 24, 2023 4.400 4.484 4.400 4.430 59,387 +0.00(+0.00%)
Apr 21, 2023 4.660 4.660 4.430 4.430 136,508 -0.24(-5.14%)
Apr 20, 2023 4.670 4.730 4.630 4.670 32,253 +0.00(+0.00%)
Apr 19, 2023 4.650 4.760 4.650 4.670 58,527 -0.02(-0.43%)
Apr 18, 2023 4.750 4.780 4.650 4.690 59,996 -0.05(-1.05%)
Apr 17, 2023 4.540 4.750 4.540 4.740 60,658 +0.22(+4.87%)
Apr 14, 2023 4.720 4.760 4.400 4.520 76,319 -0.17(-3.62%)
Apr 13, 2023 4.620 4.770 4.610 4.690 93,546 +0.09(+1.96%)
Apr 12, 2023 4.410 4.850 4.370 4.600 228,184 +0.26(+5.99%)
Apr 11, 2023 4.120 4.460 4.100 4.340 242,773 +0.27(+6.63%)
Apr 10, 2023 4.170 4.850 3.950 4.070 943,643 +0.02(+0.49%)
Apr 06, 2023 4.080 4.270 4.000 4.050 40,638 -0.06(-1.46%)
Apr 05, 2023 4.220 4.320 4.080 4.110 62,963 -0.14(-3.29%)
Apr 04, 2023 4.420 4.500 4.200 4.250 23,646 -0.16(-3.63%)
Apr 03, 2023 4.540 4.742 4.390 4.410 41,907 -0.12(-2.65%)
Mar 31, 2023 4.300 4.590 4.208 4.530 77,036 +0.21(+4.86%)
Mar 30, 2023 4.320 4.440 4.250 4.320 111,197 +0.00(+0.00%)
Mar 29, 2023 4.230 4.390 4.230 4.320 81,801 +0.12(+2.86%)
Mar 28, 2023 4.390 4.410 4.110 4.200 74,198 -0.19(-4.33%)
Mar 27, 2023 4.510 4.580 4.330 4.390 93,768 -0.01(-0.23%)
Mar 24, 2023 4.520 4.550 4.335 4.400 54,076 -0.13(-2.87%)
Mar 23, 2023 4.610 4.850 4.460 4.530 67,478 -0.05(-1.09%)
Mar 22, 2023 4.650 4.850 4.570 4.580 40,434 -0.06(-1.29%)
Mar 21, 2023 4.690 4.700 4.610 4.640 45,276 -0.01(-0.22%)
Mar 20, 2023 4.700 4.820 4.620 4.650 44,873 +0.00(+0.00%)
Mar 17, 2023 4.650 4.880 4.560 4.650 156,161 -0.05(-1.06%)
Mar 16, 2023 4.650 4.900 4.650 4.700 71,116 -0.01(-0.21%)
Mar 15, 2023 4.755 4.880 4.700 4.710 105,337 -0.11(-2.28%)
Mar 14, 2023 4.880 5.080 4.820 4.820 89,265 +0.17(+3.66%)
Mar 13, 2023 4.610 4.810 4.600 4.650 39,407 +0.00(+0.00%)
Mar 10, 2023 4.730 4.890 4.630 4.650 70,480 -0.10(-2.11%)
Mar 09, 2023 4.820 4.895 4.720 4.750 42,312 -0.06(-1.25%)
Mar 08, 2023 4.870 5.010 4.690 4.810 95,996 +0.06(+1.26%)
Mar 07, 2023 4.800 5.080 4.750 4.750 31,868 -0.06(-1.25%)
Mar 06, 2023 4.800 5.000 4.710 4.810 33,596 +0.02(+0.42%)
Mar 03, 2023 4.840 5.070 4.750 4.790 123,418 -0.04(-0.83%)
Mar 02, 2023 4.980 5.118 4.780 4.830 148,776 -0.15(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.